American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220C00130000 | 2024-07-17 10:38AM EDT | 130.00 | 122.20 | 121.55 | 125.25 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00140000 | 2024-07-19 2:50PM EDT | 140.00 | 105.00 | 111.80 | 115.65 | 0.00 | - | 20 | 10 | 0.00% |
| AXP241220C00145000 | 2024-02-02 3:10PM EDT | 145.00 | 68.02 | 77.90 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| AXP241220C00150000 | 2024-08-13 12:44PM EDT | 150.00 | 91.22 | 105.60 | 109.10 | 0.00 | - | - | 2 | 0.00% |
| AXP241220C00155000 | 2024-08-28 3:05PM EDT | 155.00 | 102.55 | 114.15 | 117.70 | 0.00 | - | 3 | 3 | 76.60% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 160.00 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00165000 | 2024-06-04 10:37AM EDT | 165.00 | 79.34 | 73.15 | 76.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241220C00170000 | 2024-09-17 1:31PM EDT | 170.00 | 97.25 | 100.30 | 102.30 | 0.00 | - | 1 | 15 | 68.03% |
| AXP241220C00175000 | 2024-07-30 3:04PM EDT | 175.00 | 81.07 | 85.45 | 89.20 | 0.00 | - | 1 | 17 | 0.00% |
| AXP241220C00180000 | 2024-09-16 12:22PM EDT | 180.00 | 83.50 | 90.60 | 92.40 | 0.00 | - | 6 | 46 | 62.18% |
| AXP241220C00185000 | 2024-08-28 11:35AM EDT | 185.00 | 76.65 | 85.75 | 87.95 | 0.00 | - | 5 | 11 | 60.50% |
| AXP241220C00190000 | 2024-08-02 3:50PM EDT | 190.00 | 48.63 | 70.80 | 73.65 | 0.00 | - | 16 | 188 | 0.00% |
| AXP241220C00195000 | 2024-08-09 12:26PM EDT | 195.00 | 48.02 | 52.50 | 54.85 | 0.00 | - | 2 | 9 | 0.00% |
| AXP241220C00200000 | 2024-09-19 10:50AM EDT | 200.00 | 70.58 | 71.60 | 73.70 | +0.79 | +1.13% | 14 | 549 | 53.82% |
| AXP241220C00210000 | 2024-09-06 3:41PM EDT | 210.00 | 61.37 | 61.75 | 63.00 | +20.79 | +51.23% | 2 | 131 | 48.46% |
| AXP241220C00220000 | 2024-09-19 11:43AM EDT | 220.00 | 52.34 | 52.50 | 53.75 | +1.99 | +3.95% | 3 | 209 | 44.26% |
| AXP241220C00230000 | 2024-09-19 12:42PM EDT | 230.00 | 44.68 | 43.80 | 44.85 | +6.63 | +17.42% | 5 | 221 | 40.61% |
| AXP241220C00240000 | 2024-09-18 3:43PM EDT | 240.00 | 35.23 | 35.65 | 36.50 | +4.18 | +13.46% | 1 | 242 | 37.63% |
| AXP241220C00250000 | 2024-09-19 12:42PM EDT | 250.00 | 28.53 | 27.35 | 28.75 | +4.59 | +19.17% | 5 | 941 | 35.00% |
| AXP241220C00260000 | 2024-09-19 12:32PM EDT | 260.00 | 21.75 | 21.50 | 21.85 | +3.35 | +18.21% | 31 | 1,904 | 32.86% |
| AXP241220C00270000 | 2024-09-19 12:42PM EDT | 270.00 | 15.88 | 15.70 | 16.00 | +1.63 | +11.44% | 19 | 1,015 | 31.20% |
| AXP241220C00280000 | 2024-09-19 12:44PM EDT | 280.00 | 11.27 | 11.05 | 11.35 | +2.72 | +31.81% | 69 | 478 | 30.09% |
| AXP241220C00290000 | 2024-09-19 12:03PM EDT | 290.00 | 7.50 | 7.45 | 7.70 | +1.50 | +25.00% | 57 | 697 | 29.12% |
| AXP241220C00300000 | 2024-09-19 12:38PM EDT | 300.00 | 5.05 | 4.90 | 5.10 | +0.80 | +18.82% | 68 | 321 | 28.55% |
| AXP241220C00310000 | 2024-09-19 10:53AM EDT | 310.00 | 3.00 | 3.15 | 3.35 | +0.45 | +17.65% | 8 | 249 | 28.35% |
| AXP241220C00320000 | 2024-09-19 10:04AM EDT | 320.00 | 2.00 | 1.94 | 2.11 | -0.15 | -6.98% | 13 | 99 | 28.06% |
| AXP241220C00330000 | 2024-09-18 11:36AM EDT | 330.00 | 1.00 | 1.20 | 1.33 | 0.00 | - | 1 | 149 | 28.03% |
| AXP241220C00340000 | 2024-08-22 11:32AM EDT | 340.00 | 0.30 | 0.71 | 0.81 | 0.00 | - | 2 | 119 | 27.93% |
| AXP241220C00350000 | 2024-05-28 11:41AM EDT | 350.00 | 0.51 | 0.12 | 0.24 | 0.00 | - | 2 | 0 | 24.95% |
| AXP241220C00360000 | 2024-09-19 11:36AM EDT | 360.00 | 0.30 | 0.11 | 0.46 | +0.04 | +15.38% | 1 | 11 | 29.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241220P00095000 | 2024-09-17 9:30AM EDT | 95.00 | 0.03 | 0.02 | 0.75 | -0.38 | -92.68% | 1 | 6 | 94.34% |
| AXP241220P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.07 | 0.00 | 2.23 | 0.00 | - | 4 | 14 | 106.45% |
| AXP241220P00105000 | 2024-08-09 1:45PM EDT | 105.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 93.26% |
| AXP241220P00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AXP241220P00115000 | 2024-08-05 10:26AM EDT | 115.00 | 0.81 | 0.00 | 2.22 | 0.00 | - | 44 | 148 | 92.53% |
| AXP241220P00120000 | 2024-07-08 12:18PM EDT | 120.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 2 | 27 | 68.16% |
| AXP241220P00125000 | 2024-09-16 11:37AM EDT | 125.00 | 0.11 | 0.10 | 0.40 | 0.00 | - | 10 | 175 | 66.89% |
| AXP241220P00130000 | 2024-08-26 3:35PM EDT | 130.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 53 | 59.96% |
| AXP241220P00135000 | 2024-07-15 1:39PM EDT | 135.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 2 | 0 | 75.93% |
| AXP241220P00140000 | 2024-09-19 10:31AM EDT | 140.00 | 0.30 | 0.01 | 0.61 | -0.05 | -14.29% | 1 | 50 | 59.47% |
| AXP241220P00145000 | 2024-08-14 11:42AM EDT | 145.00 | 0.35 | 0.10 | 0.41 | 0.00 | - | 2 | 685 | 55.03% |
| AXP241220P00150000 | 2024-09-10 11:53AM EDT | 150.00 | 0.35 | 0.02 | 0.26 | 0.00 | - | 1 | 82 | 52.39% |
| AXP241220P00155000 | 2024-09-06 3:18PM EDT | 155.00 | 0.47 | 0.10 | 0.30 | 0.00 | - | 1 | 18 | 50.73% |
| AXP241220P00160000 | 2024-09-18 3:50PM EDT | 160.00 | 0.26 | 0.02 | 0.40 | 0.00 | - | 20 | 92 | 50.20% |
| AXP241220P00165000 | 2024-09-10 2:32PM EDT | 165.00 | 0.60 | 0.11 | 0.41 | 0.00 | - | 10 | 58 | 47.73% |
| AXP241220P00170000 | 2024-09-06 1:49PM EDT | 170.00 | 0.72 | 0.12 | 0.45 | 0.00 | - | 26 | 141 | 45.80% |
| AXP241220P00175000 | 2024-09-09 12:53PM EDT | 175.00 | 0.67 | 0.18 | 0.50 | 0.00 | - | 1 | 101 | 43.99% |
| AXP241220P00180000 | 2024-09-18 3:50PM EDT | 180.00 | 0.50 | 0.25 | 0.58 | 0.00 | - | 10 | 71 | 42.53% |
| AXP241220P00185000 | 2024-09-17 12:08PM EDT | 185.00 | 0.64 | 0.34 | 0.65 | 0.00 | - | 1 | 43 | 40.82% |
| AXP241220P00190000 | 2024-09-18 10:34AM EDT | 190.00 | 0.80 | 0.44 | 0.77 | 0.00 | - | 1 | 74 | 39.55% |
| AXP241220P00195000 | 2024-09-18 10:21AM EDT | 195.00 | 0.95 | 0.58 | 0.89 | 0.00 | - | 1 | 557 | 38.11% |
| AXP241220P00200000 | 2024-09-19 11:08AM EDT | 200.00 | 0.90 | 0.74 | 1.01 | -0.27 | -23.08% | 7 | 340 | 36.52% |
| AXP241220P00210000 | 2024-09-19 10:11AM EDT | 210.00 | 1.35 | 1.24 | 1.39 | -0.45 | -25.00% | 1 | 707 | 33.89% |
| AXP241220P00220000 | 2024-09-19 12:42PM EDT | 220.00 | 1.98 | 1.89 | 2.05 | -0.40 | -16.81% | 18 | 256 | 31.86% |
| AXP241220P00230000 | 2024-09-19 12:07PM EDT | 230.00 | 3.10 | 2.89 | 3.05 | -0.68 | -17.99% | 8 | 761 | 30.02% |
| AXP241220P00240000 | 2024-09-19 12:42PM EDT | 240.00 | 4.51 | 4.40 | 4.70 | -0.99 | -18.00% | 21 | 407 | 28.76% |
| AXP241220P00250000 | 2024-09-19 12:39PM EDT | 250.00 | 6.85 | 6.70 | 6.85 | -1.05 | -13.29% | 54 | 2,176 | 27.09% |
| AXP241220P00260000 | 2024-09-19 12:21PM EDT | 260.00 | 9.95 | 9.80 | 10.00 | -2.15 | -17.77% | 21 | 107 | 25.79% |
| AXP241220P00270000 | 2024-09-19 12:13PM EDT | 270.00 | 14.25 | 13.90 | 14.25 | -9.10 | -38.97% | 2 | 4 | 24.60% |
| AXP241220P00280000 | 2024-09-19 10:30AM EDT | 280.00 | 18.85 | 19.20 | 19.60 | -10.85 | -36.53% | 5 | 5 | 23.28% |
| AXP241220P00290000 | 2024-08-26 11:40AM EDT | 290.00 | 37.35 | 25.60 | 26.30 | 0.00 | - | 3 | 3 | 22.22% |
© 2024 Yahoo. All rights reserved.